科思科技[688788]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:06 |
95.57 |
2 |
2 |
集合竞价 |
09:16:45 |
95.58 |
2 |
2 |
集合竞价 |
09:18:39 |
95.58 |
3 |
3 |
集合竞价 |
09:19:12 |
95.57 |
2 |
2 |
集合竞价 |
09:23:48 |
95.57 |
12 |
12 |
集合竞价 |
09:24:09 |
95.55 |
20 |
20 |
集合竞价 |
09:24:21 |
95.5 |
20 |
20 |
集合竞价 |
09:24:30 |
95.5 |
22 |
22 |
集合竞价 |
09:24:42 |
95.51 |
22 |
22 |
集合竞价 |
09:24:48 |
95.45 |
24 |
24 |
集合竞价 |
09:24:54 |
95.45 |
24 |
24 |
集合竞价 |
09:24:57 |
95.45 |
24 |
24 |
集合竞价 |
09:25:01 |
95.28 |
30 |
30 |
集合竞价 |
09:25:06 |
95.28 |
30 |
60 |
卖出 |
09:30:00 |
95.35 |
2 |
62 |
买入 |
09:30:03 |
95.28 |
2 |
64 |
卖出 |
09:30:06 |
95.03 |
37 |
101 |
卖出 |
09:30:09 |
95.03 |
10 |
111 |
卖出 |
09:30:12 |
95.2 |
2 |
113 |
卖出 |
09:30:15 |
95.28 |
2 |
115 |
买入 |
09:30:18 |
95.28 |
2 |
117 |
买入 |
09:30:21 |
95.28 |
2 |
119 |
买入 |
09:30:33 |
95.06 |
24 |
143 |
卖出 |
09:30:36 |
95.06 |
16 |
159 |
买入 |
09:30:39 |
95.03 |
24 |
183 |
卖出 |
09:30:54 |
95.04 |
16 |
199 |
卖出 |
09:30:57 |
95.03 |
8 |
207 |
卖出 |
09:31:00 |
95.03 |
0 |
207 |
卖出 |
09:31:03 |
95.04 |
5 |
212 |
买入 |
09:31:06 |
95.04 |
13 |
225 |
买入 |
09:31:09 |
95.05 |
11 |
236 |
买入 |
09:31:15 |
95.06 |
5 |
241 |
卖出 |
09:31:21 |
95.27 |
9 |
250 |
买入 |
09:31:24 |
95.28 |
13 |
263 |
买入 |
09:31:27 |
95.31 |
6 |
269 |
买入 |
09:31:30 |
95.44 |
6 |
275 |
买入 |
09:31:33 |
95.49 |
2 |
277 |
买入 |
09:31:36 |
95.5 |
7 |
284 |
买入 |
09:31:39 |
95.55 |
4 |
288 |
买入 |
09:31:42 |
95.58 |
2 |
290 |
买入 |
09:31:54 |
95.75 |
5 |
295 |
买入 |
09:31:57 |
95.75 |
2 |
297 |
买入 |
09:32:00 |
95.75 |
2 |
299 |
买入 |
09:32:12 |
95.75 |
2 |
301 |
买入 |
09:32:15 |
95.75 |
3 |
304 |
买入 |
09:32:18 |
95.59 |
5 |
309 |
卖出 |
09:32:27 |
95.59 |
4 |
313 |
卖出 |
09:32:42 |
95.58 |
4 |
317 |
卖出 |
09:33:15 |
95.7 |
2 |
319 |
买入 |
09:33:18 |
95.58 |
0 |
319 |
卖出 |
09:33:24 |
95.58 |
4 |
323 |
买入 |
09:33:27 |
95.5 |
13 |
336 |
卖出 |
09:33:30 |
95.49 |
2 |
338 |
卖出 |
09:34:06 |
95.46 |
2 |
340 |
买入 |
09:34:09 |
95.14 |
8 |
348 |
卖出 |
09:34:24 |
95.45 |
2 |
350 |
买入 |
09:34:33 |
95.45 |
2 |
352 |
买入 |
09:34:42 |
95.35 |
5 |
357 |
卖出 |
09:34:48 |
95.29 |
21 |
378 |
卖出 |
09:34:57 |
95.29 |
2 |
380 |
买入 |
09:35:06 |
95.28 |
2 |
382 |
买入 |
09:35:18 |
95.13 |
18 |
400 |
卖出 |
09:35:24 |
95.13 |
1 |
401 |
买入 |
09:35:27 |
95.28 |
0 |
401 |
卖出 |
09:35:51 |
95.11 |
5 |
406 |
卖出 |
09:35:54 |
95.08 |
20 |
426 |
卖出 |
09:36:03 |
95.22 |
1 |
427 |
买入 |
09:36:09 |
95.12 |
10 |
437 |
卖出 |
09:36:15 |
95.28 |
2 |
439 |
买入 |
09:36:21 |
95.35 |
4 |
443 |
买入 |
09:36:27 |
95.29 |
2 |
445 |
卖出 |
09:36:45 |
95.2 |
0 |
445 |
卖出 |
09:36:51 |
95.29 |
1 |
446 |
买入 |
09:37:30 |
95.3 |
2 |
448 |
卖出 |
09:37:33 |
95.34 |
1 |
449 |
买入 |
09:37:39 |
95.48 |
2 |
451 |
买入 |
09:37:42 |
95.49 |
10 |
461 |
买入 |
09:37:45 |
95.49 |
14 |
475 |
买入 |
09:37:48 |
95.48 |
30 |
505 |
买入 |
09:37:57 |
95.48 |
10 |
515 |
买入 |
09:38:00 |
95.36 |
2 |
517 |
卖出 |
09:38:03 |
95.69 |
20 |
537 |
买入 |
09:38:06 |
95.68 |
5 |
542 |
卖出 |
09:38:09 |
95.67 |
2 |
544 |
买入 |
09:38:33 |
95.67 |
8 |
552 |
买入 |
09:38:36 |
95.69 |
2 |
554 |
买入 |
09:38:39 |
95.67 |
1 |
555 |
卖出 |
09:38:45 |
95.7 |
8 |
563 |
买入 |
09:38:54 |
95.7 |
4 |
567 |
买入 |
09:39:42 |
95.53 |
2 |
569 |
卖出 |
09:39:51 |
95.5 |
4 |
573 |
卖出 |
09:39:57 |
95.48 |
4 |
577 |
卖出 |
09:40:00 |
95.51 |
2 |
579 |
买入 |
09:40:12 |
95.51 |
0 |
579 |
买入 |
09:40:18 |
95.51 |
1 |
580 |
卖出 |
09:40:42 |
95.39 |
30 |
610 |
卖出 |
09:40:51 |
95.38 |
2 |
612 |
卖出 |
09:40:57 |
95.39 |
7 |
619 |
买入 |
09:41:03 |
95.38 |
2 |
621 |
卖出 |
09:41:06 |
95.39 |
1 |
622 |
买入 |
09:41:27 |
95.44 |
14 |
636 |
卖出 |
09:41:42 |
95.34 |
5 |
641 |
卖出 |
09:41:51 |
95.34 |
13 |
654 |
买入 |
09:42:00 |
95.34 |
1 |
655 |
买入 |
09:42:03 |
95.29 |
5 |
660 |
卖出 |
09:42:06 |
95.29 |
1 |
661 |
买入 |
09:42:39 |
95.44 |
2 |
663 |
买入 |
09:43:03 |
95.44 |
0 |
663 |
买入 |
09:43:09 |
95.5 |
8 |
671 |
买入 |
09:43:12 |
95.5 |
0 |
671 |
买入 |
09:43:15 |
95.54 |
21 |
692 |
买入 |
09:43:18 |
95.58 |
7 |
699 |
买入 |
09:43:21 |
95.7 |
8 |
707 |
买入 |
09:43:24 |
95.74 |
5 |
712 |
买入 |
09:43:33 |
95.74 |
4 |
716 |
买入 |
09:43:39 |
95.54 |
15 |
731 |
卖出 |
09:43:42 |
95.57 |
2 |
733 |
买入 |
09:43:51 |
95.54 |
7 |
740 |
卖出 |
09:43:57 |
95.44 |
3 |
743 |
卖出 |
09:44:27 |
95.35 |
2 |
745 |
卖出 |
09:44:45 |
95.45 |
5 |
750 |
买入 |
09:44:57 |
95.45 |
5 |
755 |
买入 |
09:45:00 |
95.36 |
2 |
757 |
卖出 |
09:45:18 |
95.36 |
1 |
758 |
卖出 |
09:45:27 |
95.45 |
2 |
760 |
买入 |
09:45:33 |
95.45 |
3 |
763 |
买入 |
09:45:48 |
95.44 |
2 |
765 |
买入 |
09:46:42 |
95.45 |
5 |
770 |
买入 |
09:47:09 |
95.45 |
2 |
772 |
买入 |
09:47:12 |
95.22 |
54 |
826 |
卖出 |
09:47:18 |
95.45 |
2 |
828 |
买入 |
09:48:03 |
95.3 |
6 |
834 |
卖出 |
09:48:09 |
95.3 |
2 |
836 |
买入 |
09:48:18 |
95.3 |
10 |
846 |
买入 |
09:48:21 |
95.3 |
6 |
852 |
买入 |
09:48:33 |
95.28 |
3 |
855 |
卖出 |
09:48:36 |
95.3 |
1 |
856 |
买入 |
09:48:48 |
95.3 |
2 |
858 |
卖出 |
09:49:06 |
95.22 |
30 |
888 |
卖出 |
09:49:33 |
95.29 |
18 |
906 |
买入 |
09:49:36 |
95.29 |
4 |
910 |
买入 |
09:49:39 |
95.24 |
5 |
915 |
卖出 |
09:49:42 |
95.23 |
21 |
936 |
卖出 |
09:49:45 |
95.23 |
30 |
966 |
卖出 |
09:50:06 |
95.29 |
4 |
970 |
买入 |
09:50:09 |
95.29 |
7 |
977 |
买入 |
09:50:12 |
95.45 |
36 |
1013 |
买入 |
09:50:15 |
95.27 |
22 |
1035 |
卖出 |
09:51:03 |
95.44 |
2 |
1037 |
卖出 |
09:51:36 |
95.6 |
16 |
1053 |
买入 |
09:51:42 |
95.6 |
3 |
1056 |
买入 |
09:51:45 |
95.67 |
10 |
1066 |
买入 |
09:51:48 |
95.67 |
2 |
1068 |
买入 |
09:51:51 |
95.74 |
2 |
1070 |
买入 |
09:52:30 |
95.64 |
4 |
1074 |
卖出 |
09:52:36 |
95.64 |
1 |
1075 |
买入 |
09:52:39 |
95.69 |
2 |
1077 |
买入 |
09:52:48 |
95.74 |
4 |
1081 |
买入 |
09:52:51 |
95.75 |
2 |
1083 |
买入 |
09:52:54 |
95.76 |
3 |
1086 |
买入 |
09:52:57 |
95.76 |
2 |
1088 |
买入 |
09:53:00 |
95.76 |
1 |
1089 |
买入 |
09:53:03 |
95.77 |
2 |
1091 |
买入 |
09:53:06 |
95.79 |
3 |
1094 |
买入 |
09:53:24 |
95.97 |
4 |
1098 |
买入 |
09:53:33 |
95.97 |
8 |
1106 |
买入 |
09:53:36 |
95.97 |
5 |
1111 |
买入 |
09:53:42 |
95.97 |
3 |
1114 |
买入 |
09:53:54 |
95.8 |
14 |
1128 |
卖出 |
09:53:57 |
95.8 |
4 |
1132 |
买入 |
09:54:09 |
95.8 |
1 |
1133 |
买入 |
09:54:15 |
95.8 |
10 |
1143 |
卖出 |
09:54:33 |
95.8 |
4 |
1147 |
买入 |
09:54:51 |
95.66 |
5 |
1152 |
卖出 |
09:54:57 |
95.66 |
1 |
1153 |
卖出 |
09:55:03 |
95.66 |
2 |
1155 |
买入 |
09:55:06 |
95.66 |
0 |
1155 |
买入 |
09:55:12 |
95.8 |
2 |
1157 |
买入 |
09:55:21 |
95.67 |
6 |
1163 |
卖出 |
09:55:24 |
95.8 |
4 |
1167 |
买入 |
09:55:45 |
95.68 |
10 |
1177 |
卖出 |
09:55:57 |
95.71 |
10 |
1187 |
卖出 |
09:56:03 |
95.67 |
3 |
1190 |
卖出 |
09:56:06 |
95.66 |
5 |
1195 |
卖出 |
09:56:09 |
95.68 |
2 |
1197 |
买入 |
09:56:21 |
95.67 |
10 |
1207 |
卖出 |
09:56:33 |
95.67 |
2 |
1209 |
买入 |
09:56:39 |
95.67 |
3 |
1212 |
买入 |
09:57:09 |
95.74 |
2 |
1214 |
买入 |
09:57:33 |
95.75 |
9 |
1223 |
买入 |
09:57:48 |
95.8 |
10 |
1233 |
买入 |
09:57:51 |
95.8 |
6 |
1239 |
买入 |
09:57:54 |
95.83 |
11 |
1250 |
买入 |
09:57:57 |
95.75 |
5 |
1255 |
卖出 |
09:58:00 |
95.83 |
11 |
1266 |
买入 |
09:58:09 |
95.83 |
2 |
1268 |
卖出 |
09:58:30 |
95.83 |
1 |
1269 |
买入 |
09:58:45 |
95.87 |
2 |
1271 |
买入 |
09:58:54 |
95.83 |
3 |
1274 |
卖出 |
09:59:03 |
95.83 |
6 |
1280 |
买入 |
09:59:09 |
95.88 |
8 |
1288 |
买入 |
09:59:12 |
95.83 |
0 |
1288 |
卖出 |
09:59:21 |
95.83 |
1 |
1289 |
买入 |
09:59:33 |
95.88 |
6 |
1295 |
买入 |
09:59:39 |
95.88 |
5 |
1300 |
买入 |
09:59:54 |
95.75 |
8 |
1308 |
卖出 |
10:00:00 |
95.88 |
2 |
1310 |
买入 |
10:00:30 |
95.88 |
7 |
1317 |
买入 |
10:00:39 |
95.88 |
2 |
1319 |
买入 |
10:01:06 |
95.88 |
2 |
1321 |
买入 |
10:01:09 |
95.81 |
4 |
1325 |
卖出 |
10:01:15 |
95.78 |
3 |
1328 |
卖出 |
10:01:18 |
95.78 |
2 |
1330 |
卖出 |
10:01:36 |
95.78 |
5 |
1335 |
买入 |
10:01:39 |
95.78 |
2 |
1337 |
卖出 |
10:01:51 |
95.78 |
2 |
1339 |
卖出 |
10:01:57 |
95.78 |
2 |
1341 |
买入 |
10:02:09 |
95.75 |
1 |
1342 |
卖出 |
10:02:15 |
95.75 |
1 |
1343 |
买入 |
10:02:18 |
95.81 |
8 |
1351 |
买入 |
10:02:21 |
95.88 |
1 |
1352 |
买入 |
10:02:42 |
95.92 |
2 |
1354 |
买入 |
10:02:51 |
95.96 |
17 |
1371 |
买入 |
10:02:54 |
95.96 |
10 |
1381 |
买入 |
10:02:57 |
95.98 |
2 |
1383 |
买入 |
10:03:00 |
95.99 |
9 |
1392 |
买入 |
10:03:03 |
96 |
3 |
1395 |
买入 |
10:03:06 |
96 |
4 |
1399 |
买入 |
10:03:24 |
96.01 |
2 |
1401 |
卖出 |
10:04:24 |
96.08 |
10 |
1411 |
买入 |
10:04:27 |
96.03 |
2 |
1413 |
卖出 |
10:04:48 |
96.08 |
5 |
1418 |
买入 |
10:05:03 |
96.07 |
2 |
1420 |
卖出 |
10:05:18 |
95.96 |
2 |
1422 |
买入 |
10:05:30 |
95.96 |
2 |
1424 |
卖出 |
10:05:36 |
96.05 |
7 |
1431 |
买入 |
10:06:09 |
96.02 |
2 |
1433 |
买入 |
10:06:15 |
96.02 |
0 |
1433 |
卖出 |
10:06:21 |
96.05 |
17 |
1450 |
买入 |
10:06:54 |
96 |
7 |
1457 |
买入 |
10:07:00 |
96 |
7 |
1464 |
卖出 |
10:08:03 |
96.02 |
5 |
1469 |
买入 |
10:08:07 |
96.02 |
2 |
1471 |
买入 |
10:08:21 |
95.99 |
2 |
1473 |
卖出 |
10:08:33 |
95.99 |
2 |
1475 |
卖出 |
10:08:39 |
95.99 |
5 |
1480 |
卖出 |
10:08:54 |
95.99 |
4 |
1484 |
卖出 |
10:09:09 |
95.99 |
8 |
1492 |
买入 |
10:09:18 |
95.95 |
10 |
1502 |
卖出 |
10:09:57 |
95.99 |
10 |
1512 |
买入 |
10:10:03 |
95.88 |
0 |
1512 |
卖出 |
10:10:18 |
95.95 |
2 |
1514 |
买入 |
10:10:24 |
95.9 |
2 |
1516 |
卖出 |
10:11:00 |
95.95 |
2 |
1518 |
卖出 |
10:11:12 |
95.98 |
2 |
1520 |
买入 |
10:11:24 |
95.99 |
3 |
1523 |
买入 |
10:12:00 |
96.03 |
32 |
1555 |
买入 |
10:12:03 |
96.05 |
2 |
1557 |
买入 |
10:12:09 |
96.05 |
1 |
1558 |
买入 |
10:12:18 |
96.1 |
3 |
1561 |
买入 |
10:12:21 |
96.11 |
2 |
1563 |
买入 |
10:12:33 |
96.3 |
5 |
1568 |
买入 |
10:12:42 |
96.3 |
1 |
1569 |
买入 |
10:12:45 |
96.3 |
1 |
1570 |
卖出 |
10:12:52 |
96.55 |
7 |
1577 |
买入 |
10:13:00 |
96.5 |
3 |
1580 |
买入 |
10:13:03 |
96.49 |
8 |
1588 |
买入 |
10:13:06 |
96.5 |
13 |
1601 |
买入 |
10:13:27 |
96.43 |
5 |
1606 |
买入 |
10:13:33 |
96.43 |
9 |
1615 |
卖出 |
10:13:42 |
96.42 |
2 |
1617 |
买入 |
10:15:04 |
96.33 |
9 |
1626 |
买入 |
10:15:16 |
96.33 |
7 |
1633 |
买入 |
10:15:31 |
96.2 |
2 |
1635 |
卖出 |
10:16:00 |
96.29 |
4 |
1639 |
买入 |
10:16:07 |
96.29 |
5 |
1644 |
卖出 |
10:16:49 |
96.31 |
4 |
1648 |
买入 |
10:16:55 |
96.31 |
1 |
1649 |
卖出 |
10:17:55 |
96.31 |
3 |
1652 |
买入 |
10:17:58 |
96.26 |
2 |
1654 |
卖出 |
10:18:07 |
96.26 |
6 |
1660 |
卖出 |
10:18:13 |
96.26 |
2 |
1662 |
买入 |
10:18:19 |
96.25 |
2 |
1664 |
卖出 |
10:18:43 |
96.26 |
2 |
1666 |
买入 |
10:19:01 |
96.22 |
20 |
1686 |
卖出 |
10:19:16 |
96.21 |
10 |
1696 |
卖出 |
10:19:34 |
96.18 |
2 |
1698 |
卖出 |
10:20:43 |
96.1 |
2 |
1700 |
卖出 |
10:20:46 |
96.1 |
1 |
1701 |
卖出 |
10:21:34 |
96.1 |
1 |
1702 |
买入 |
10:22:28 |
96.12 |
1 |
1703 |
卖出 |
10:22:46 |
96.12 |
0 |
1703 |
卖出 |
10:23:55 |
96.2 |
4 |
1707 |
买入 |
10:24:04 |
96.26 |
2 |
1709 |
买入 |
10:24:55 |
96.22 |
5 |
1714 |
买入 |
10:25:22 |
96.22 |
9 |
1723 |
买入 |
10:25:25 |
96.22 |
0 |
1723 |
卖出 |
10:26:31 |
96.1 |
2 |
1725 |
卖出 |
10:27:16 |
96.22 |
2 |
1727 |
买入 |
10:28:55 |
96.22 |
1 |
1728 |
买入 |